Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nephros Inc (NQ: NEPH )

2.360 +0.090 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 3.070 3.250 3.070 3.160 22,165 +0.06(+1.94%)
Feb 28, 2024 3.340 3.445 3.011 3.100 18,335 -0.25(-7.46%)
Feb 27, 2024 3.430 3.550 3.350 3.350 3,091 -0.10(-3.04%)
Feb 26, 2024 3.688 3.730 3.090 3.455 28,917 -0.27(-7.12%)
Feb 23, 2024 3.500 3.730 3.425 3.720 10,574 +0.18(+5.08%)
Feb 22, 2024 3.480 3.570 3.410 3.540 11,682 +0.04(+1.14%)
Feb 21, 2024 3.470 3.532 3.470 3.500 5,952 -0.00(-0.14%)
Feb 20, 2024 3.560 3.630 3.475 3.505 47,813 -0.01(-0.22%)
Feb 16, 2024 3.498 3.590 3.498 3.513 4,876 +0.00(+0.08%)
Feb 15, 2024 3.430 3.510 3.430 3.510 5,513 +0.01(+0.29%)
Feb 14, 2024 3.461 3.528 3.460 3.500 2,168 -0.00(-0.06%)
Feb 13, 2024 3.470 3.550 3.450 3.502 10,696 +0.00(+0.06%)
Feb 12, 2024 3.610 3.635 3.480 3.500 19,557 -0.07(-1.96%)
Feb 09, 2024 3.640 3.640 3.450 3.570 37,258 +0.02(+0.56%)
Feb 08, 2024 3.550 3.660 3.512 3.550 9,657 +0.03(+0.85%)
Feb 07, 2024 3.700 3.760 3.510 3.520 22,477 -0.17(-4.61%)
Feb 06, 2024 3.620 3.710 3.562 3.690 12,498 +0.09(+2.50%)
Feb 05, 2024 3.540 3.670 3.540 3.600 38,836 -0.14(-3.74%)
Feb 02, 2024 3.770 3.830 3.650 3.740 23,985 -0.04(-1.06%)
Feb 01, 2024 3.630 3.780 3.530 3.780 24,975 +0.23(+6.48%)
Jan 31, 2024 3.500 3.630 3.440 3.550 31,126 +0.04(+1.14%)
Jan 30, 2024 3.550 3.580 3.400 3.510 17,570 +0.02(+0.57%)
Jan 29, 2024 3.590 3.590 3.200 3.490 81,588 -0.09(-2.51%)
Jan 26, 2024 3.530 3.750 3.500 3.580 30,280 +0.03(+0.71%)
Jan 25, 2024 3.556 3.590 3.530 3.555 6,148 +0.00(+0.13%)
Jan 24, 2024 3.530 3.640 3.480 3.550 9,020 +0.02(+0.57%)
Jan 23, 2024 3.480 3.710 3.410 3.530 14,724 -0.02(-0.56%)
Jan 22, 2024 3.510 3.710 3.410 3.550 32,459 +0.09(+2.75%)
Jan 19, 2024 3.580 3.580 3.400 3.455 11,847 -0.06(-1.85%)
Jan 18, 2024 3.580 3.590 3.400 3.520 9,913 +0.06(+1.73%)
Jan 17, 2024 3.400 3.540 3.400 3.460 8,896 +0.03(+0.87%)
Jan 16, 2024 3.430 3.490 3.310 3.430 22,420 -0.00(-0.07%)
Jan 12, 2024 3.510 3.520 3.270 3.432 26,913 -0.15(-4.12%)
Jan 11, 2024 3.750 3.750 3.450 3.580 20,424 -0.09(-2.45%)
Jan 10, 2024 3.700 3.760 3.460 3.670 9,314 +0.02(+0.55%)
Jan 09, 2024 3.420 3.900 3.350 3.650 25,936 +0.13(+3.69%)
Jan 08, 2024 3.390 3.658 3.390 3.520 26,242 +0.11(+3.23%)
Jan 05, 2024 3.400 3.565 3.370 3.410 20,139 -0.06(-1.73%)
Jan 04, 2024 3.800 3.800 3.320 3.470 23,696 -0.15(-4.14%)
Jan 03, 2024 3.870 3.870 3.360 3.620 20,755 +0.19(+5.54%)
Jan 02, 2024 3.510 4.000 3.250 3.430 36,418 -0.03(-0.87%)
Dec 29, 2023 3.520 3.850 3.400 3.460 31,296 -0.03(-0.86%)
Dec 28, 2023 3.770 4.043 3.290 3.490 73,453 -0.41(-10.63%)
Dec 27, 2023 3.690 3.980 3.620 3.905 96,605 +0.21(+5.57%)
Dec 26, 2023 3.210 4.020 3.181 3.699 233,878 +0.61(+19.71%)
Dec 22, 2023 2.870 3.170 2.870 3.090 26,862 +0.15(+4.92%)
Dec 21, 2023 3.030 3.200 2.900 2.945 32,327 -0.14(-4.38%)
Dec 20, 2023 3.050 3.143 3.000 3.080 21,376 +0.13(+4.41%)
Dec 19, 2023 3.160 3.160 2.900 2.950 26,774 -0.03(-1.01%)
Dec 18, 2023 3.030 3.220 2.900 2.980 61,937 +0.10(+3.47%)
Dec 15, 2023 2.890 3.215 2.860 2.880 32,935 -0.09(-2.96%)
Dec 14, 2023 3.100 3.240 2.761 2.968 89,035 -0.21(-6.67%)
Dec 13, 2023 2.770 3.180 2.750 3.180 139,258 +0.61(+23.74%)
Dec 12, 2023 2.240 2.670 2.240 2.570 93,335 +0.38(+17.35%)
Dec 11, 2023 2.240 2.250 2.100 2.190 5,365 +0.00(+0.00%)
Dec 08, 2023 2.050 2.200 2.050 2.190 62,169 +0.11(+5.29%)
Dec 07, 2023 2.050 2.250 2.050 2.080 88,353 -0.08(-3.70%)
Dec 06, 2023 2.100 2.210 2.100 2.160 3,865 +0.03(+1.41%)
Dec 05, 2023 2.194 2.194 2.130 2.130 2,142 -0.12(-5.33%)
Dec 04, 2023 2.250 2.250 2.120 2.250 13,695 +0.04(+1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.